Dark

AAL20270319C20
AAL Mar 19 2027 20.00 Call (AAL270319C00020000)
option OPRA

EOD

Aug 24, 2026

0.5000-3.846%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.5100	0.5100	0.5000	0.5000	-3.846%	2	1,734	0.000%
2026-08-21	0.5300	0.5400	0.5200	0.5200	+4.000%	17	1,732	-3.846%
2026-08-20	0.5100	0.5100	0.5000	0.5000	-16.667%	26	1,719	0.000%
2026-08-19	0.6200	0.6200	0.6000	0.6000	-22.078%	350	1,714	-16.667%
2026-08-17	0.8000	0.8000	0.7100	0.7700	-10.465%	113	2,002	-35.065%
2026-08-14	0.8900	0.8900	0.8600	0.8600	-10.417%	30	2,062	-41.860%
2026-08-13	1.0000	1.0000	0.9600	0.9600	-2.041%	21	2,092	-47.917%
2026-08-12	1.1500	1.1500	0.9500	0.9800	-10.909%	47	2,072	-48.980%
2026-08-11	1.1000	1.1000	1.1000	1.1000	-4.348%	2	2,060	-54.545%
2026-08-10	1.2500	1.2500	1.1500	1.1500	-19.580%	15	2,060	-56.522%
2026-08-07	1.3700	1.4300	1.3700	1.4300	-1.379%	21	2,067	-65.035%
2026-08-06	1.5600	1.5600	1.4300	1.4500	-15.698%	53	2,049	-65.517%
2026-08-05	1.9700	1.9700	1.7200	1.7200	+2.381%	88	2,062	-70.930%
2026-08-04	1.6500	1.6800	1.5800	1.6800	+17.483%	74	2,038	-70.238%
2026-08-03	1.5000	1.5500	1.4300	1.4300	+18.182%	76	2,014	-65.035%
2026-07-31	1.2300	1.2300	1.2000	1.2100	-3.968%	59	1,951	-58.678%
2026-07-30	1.2400	1.2600	1.2300	1.2600	+17.757%	261	1,950	-60.317%
2026-07-29	1.2000	1.2000	1.0700	1.0700	-14.400%	10	1,834	-53.271%
2026-07-28	1.1000	1.2500	1.1000	1.2500	+56.250%	27	1,844	-60.000%
2026-07-23	0.7700	0.8000	0.7400	0.8000	-27.273%	300	1,824	-37.500%
2026-07-22	1.1500	1.3900	1.0000	1.1000	-12.698%	257	1,697	-54.545%
2026-07-21	1.1700	1.2600	1.1700	1.2600	+5.882%	34	1,570	-60.317%
2026-07-20	1.1700	1.3600	1.1600	1.1900	+1.709%	254	1,547	-57.983%
2026-07-17	1.1900	1.2100	1.1700	1.1700	-13.333%	61	1,390	-57.265%
2026-07-15	1.4800	1.4800	1.3500	1.3500	-10.000%	36	1,416	-62.963%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-10.714%	100	1,441	-66.667%
2026-07-13	1.8500	1.8500	1.6800	1.6800	-21.860%	8	1,441	-70.238%
2026-07-09	2.1500	2.1500	2.1500	2.1500	+13.158%	2	1,447	-76.744%
2026-07-08	1.8600	1.9000	1.6500	1.9000	-13.636%	128	1,447	-73.684%
2026-07-07	2.2800	2.2800	2.2000	2.2000	-11.290%	36	1,469	-77.273%
2026-07-06	2.6000	2.6000	2.4800	2.4800	+1.224%	140	1,469	-79.839%
2026-07-02	2.9000	3.0000	2.4500	2.4500	-9.259%	77	1,316	-79.592%
2026-07-01	2.4000	2.7000	2.4000	2.7000	+2.662%	29	1,316	-81.481%
2026-06-30	2.5100	2.7000	2.5100	2.6300	+4.365%	91	1,305	-80.989%
2026-06-29	2.3900	2.5300	2.3900	2.5200	+1.613%	42	1,216	-80.159%
2026-06-26	2.6000	2.6000	2.4800	2.4800	+3.766%	206	1,190	-79.839%
2026-06-25	2.4500	2.5400	2.3900	2.3900	+7.175%	616	1,195	-79.079%
2026-06-24	2.1000	2.2400	2.0700	2.2300	+23.889%	18	1,110	-77.578%
2026-06-22	1.6700	1.9000	1.6700	1.8000	+8.434%	13	1,110	-72.222%
2026-06-18	1.6500	1.6800	1.6500	1.6600	+6.410%	35	1,119	-69.880%
2026-06-17	1.4500	1.5600	1.4500	1.5600	-3.704%	21	1,119	-67.949%
2026-06-16	1.6500	1.7300	1.6200	1.6200	+8.725%	35	1,120	-69.136%
2026-06-15	1.3900	1.5100	1.3800	1.4900	+14.615%	19	1,119	-66.443%
2026-06-12	1.2500	1.3600	1.2500	1.3000	+19.266%	11	1,122	-61.538%
2026-06-11	0.9200	1.0900	0.9200	1.0900	+31.325%	39	1,123	-54.128%
2026-06-10	0.8700	0.8700	0.8300	0.8300	-24.545%	2	1,088	-39.759%
2026-06-09	1.0600	1.1000	0.9700	1.1000	+10.000%	26	1,088	-54.545%
2026-06-08	0.9200	1.0000	0.8600	1.0000	+17.647%	48	1,101	-50.000%
2026-06-05	0.8300	0.8500	0.8300	0.8500	-2.299%	4	1,095	-41.176%
2026-06-04	0.8700	0.8700	0.8700	0.8700	+7.407%	1	1,095	-42.529%
2026-06-03	0.8400	0.8400	0.8100	0.8100	-20.588%	36	1,095	-38.272%
2026-06-02	1.2000	1.2000	1.0200	1.0200	-3.774%	56	1,095	-50.980%
2026-06-01	1.0100	1.0600	1.0100	1.0600	-18.462%	36	1,070	-52.830%
2026-05-29	1.2900	1.3200	1.2600	1.3000	-0.763%	7	1,075	-61.538%
2026-05-28	1.3100	1.3100	1.3100	1.3100	-5.072%	2	1,074	-61.832%
2026-05-27	1.5000	1.5000	1.3300	1.3800	-1.429%	75	1,074	-63.768%
2026-05-26	1.1900	1.4000	1.1900	1.4000	+33.333%	100	1,058	-64.286%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+15.385%	1	1,140	-52.381%
2026-05-21	0.6600	0.9100	0.6600	0.9100	+26.389%	189	1,133	-45.055%
2026-05-20	0.7000	0.7200	0.7000	0.7200	+7.463%	43	1,133	-30.556%
2026-05-14	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,123	-25.373%
2026-05-13	0.7000	0.7000	0.6900	0.6900	-4.167%	102	1,121	-27.536%
2026-05-11	0.7500	0.7500	0.7200	0.7200	-4.000%	31	1,121	-30.556%
2026-05-08	0.8000	0.8500	0.7500	0.7500	0.000%	8	1,120	-33.333%
2026-05-07	0.8500	0.8500	0.7500	0.7500	+50.000%	2	1,126	-33.333%
2026-05-04	0.5000	0.5000	0.5000	0.5000	+4.167%	25	1,125	0.000%
2026-04-30	0.4800	0.4800	0.4800	0.4800	-5.882%	1	1,150	+4.167%
2026-04-28	0.5100	0.5100	0.5100	0.5100	-3.774%	5	1,149	-1.961%
2026-04-27	0.5400	0.5400	0.5300	0.5300	-35.366%	20	1,149	-5.660%
2026-04-17	0.7300	0.8500	0.7300	0.8200	+57.692%	62	1,149	-39.024%
2026-04-16	0.6400	0.6400	0.5200	0.5200	+20.930%	17	1,150	-3.846%
2026-04-13	0.4500	0.4500	0.4300	0.4300	+65.385%	45	1,141	+16.279%
2026-04-10	0.2600	0.2600	0.2600	0.2600	-49.020%	2	1,116	+92.308%
2026-04-09	0.5100	0.5100	0.5100	0.5100	-3.774%	55	1,118	-1.961%
2026-04-08	0.6800	0.6800	0.5300	0.5300	-1.852%	11	1,073	-5.660%
2026-04-06	0.4800	0.5400	0.4800	0.5400	+5.882%	8	1,072	-7.407%
2026-04-01	0.5100	0.5100	0.5100	0.5100	+18.605%	5	1,076	-1.961%
2026-03-31	0.5300	0.5300	0.4300	0.4300	-6.522%	8	1,076	+16.279%
2026-03-30	0.4300	0.4600	0.4000	0.4600	-9.804%	36	1,074	+8.696%
2026-03-26	0.5100	0.5100	0.5100	0.5100	-3.774%	1	1,068	-1.961%
2026-03-25	0.5300	0.5300	0.5300	0.5300	+15.217%	15	1,067	-5.660%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-16.364%	5	1,067	+8.696%
2026-03-19	0.5500	0.5500	0.5500	0.5500	0.000%	10	1,062	-9.091%
2026-03-17	0.5500	0.5500	0.5500	0.5500	+25.000%	1	1,062	-9.091%
2026-03-16	0.4600	0.4600	0.4400	0.4400	-8.333%	110	1,061	+13.636%
2026-03-12	0.4800	0.5000	0.4800	0.4800	-12.727%	104	1,061	+4.167%
2026-03-11	0.5500	0.6000	0.5500	0.5500	-37.500%	10	961	-9.091%
2026-03-09	0.5900	0.8800	0.5000	0.8800	+69.231%	37	953	-43.182%
2026-03-06	0.6300	0.6500	0.5200	0.5200	-38.824%	17	917	-3.846%
2026-03-03	0.6600	0.8600	0.6600	0.8500	+7.595%	12	903	-41.176%
2026-03-02	0.7000	0.8400	0.7000	0.7900	-15.054%	51	903	-36.709%
2026-02-27	1.5100	1.5100	0.9000	0.9300	-20.513%	53	858	-46.237%
2026-02-26	1.2100	1.2100	1.1700	1.1700	+25.806%	16	825	-57.265%
2026-02-25	0.9300	0.9300	0.9300	0.9300	+3.333%	1	810	-46.237%
2026-02-23	0.9100	0.9100	0.9000	0.9000	-7.216%	19	810	-44.444%
2026-02-20	0.9700	0.9700	0.9700	0.9700	-1.020%	20	792	-48.454%
2026-02-19	1.0000	1.0500	0.9800	0.9800	-22.835%	28	792	-48.980%
2026-02-18	1.1800	1.2700	1.1800	1.2700	-3.053%	158	765	-60.630%
2026-02-17	1.2100	1.3100	1.2100	1.3100	+12.931%	3	757	-61.832%
2026-02-13	1.2500	1.2500	1.1600	1.1600	-12.782%	849	77	-56.897%
2026-02-12	1.3300	1.3300	1.3300	1.3300	+5.556%	5	77	-62.406%
2026-02-11	1.4900	1.4900	1.2600	1.2600	-17.105%	2	72	-60.317%
2026-02-10	1.5200	1.5200	1.5200	1.5200	-0.654%	8	70	-67.105%
2026-02-06	1.5100	1.6000	1.4700	1.5300	+15.909%	41	70	-67.320%
2026-02-04	1.3200	1.3200	1.3200	1.3200	+20.000%	12	37	-62.121%
2026-02-03	1.2000	1.2000	1.1000	1.1000	+11.111%	12	25	-54.545%
2026-01-30	0.9800	0.9900	0.9800	0.9900	0.000%	15	15	-49.495%